|
品种
|
交割月
|
前结算
|
今开盘
|
最高价
|
最低价
|
收盘价
|
结算价
|
涨跌1
|
涨跌2
|
成交手
|
持仓手/变化
|
||
|
铝
|
1211
|
15285
|
15270
|
15270
|
15180
|
15190
|
15195
|
-95
|
-90
|
3860
|
30960
|
-1922
|
|
|
1212
|
15350
|
15295
|
15295
|
15240
|
15265
|
15255
|
-85
|
-95
|
7062
|
52040
|
-3124
|
||
|
1301
|
15365
|
15320
|
15320
|
15260
|
15285
|
15275
|
-80
|
-90
|
9158
|
50916
|
176
|
||
|
1302
|
15365
|
15310
|
15315
|
15270
|
15295
|
15280
|
-70
|
-85
|
7082
|
28090
|
3400
|
||
|
1303
|
15375
|
15310
|
15315
|
15270
|
15310
|
15295
|
-65
|
-80
|
5334
|
22930
|
3752
|
||
|
1304
|
15425
|
15345
|
15345
|
15325
|
15345
|
15330
|
-80
|
-95
|
652
|
2640
|
270
|
||
|
1305
|
15460
|
15355
|
15385
|
15355
|
15380
|
15370
|
-80
|
-90
|
250
|
534
|
84
|
||
|
1306
|
15535
|
15400
|
15400
|
15400
|
15400
|
15400
|
-135
|
-135
|
10
|
298
|
0
|
||
|
1307
|
15545
|
15450
|
15470
|
15445
|
15445
|
15455
|
-100
|
-90
|
42
|
350
|
-4
|
||
|
1308
|
15590
|
15590
|
15590
|
0
|
0
|
216
|
0
|
||||||
|
1309
|
15515
|
15515
|
15515
|
0
|
0
|
122
|
0
|
||||||
|
1310
|
15600
|
15600
|
15600
|
0
|
0
|
22
|
0
|
||||||
|
小计
|
33450
|
189118
|
2632
|
||||||||||
|
黄金
|
1211
|
345.37
|
343.56
|
344.10
|
343.56
|
344.10
|
343.83
|
-1.27
|
-1.54
|
4
|
62
|
-4
|
|
|
1212
|
347.53
|
346.70
|
347.28
|
346.24
|
347.28
|
346.81
|
-0.25
|
-0.72
|
28720
|
61522
|
-6382
|
||
|
1301
|
348.78
|
347.92
|
348.18
|
347.40
|
348.17
|
347.84
|
-0.61
|
-0.94
|
92
|
628
|
-22
|
||
|
1302
|
350.17
|
349.23
|
349.23
|
-0.94
|
-0.94
|
24
|
0
|
||||||
|
1303
|
350.49
|
349.54
|
349.54
|
-0.95
|
-0.95
|
48
|
0
|
||||||
|
1304
|
350.94
|
349.90
|
349.90
|
349.18
|
349.18
|
349.32
|
-1.76
|
-1.62
|
38
|
48
|
14
|
||
|
1305
|
351.18
|
349.76
|
349.76
|
349.76
|
349.76
|
349.76
|
-1.42
|
-1.42
|
2
|
82
|
-2
|
||
|
1306
|
351.04
|
350.00
|
350.39
|
349.11
|
349.62
|
349.61
|
-1.42
|
-1.43
|
18908
|
56284
|
4928
|
||
|
1307
|
352.20
|
350.22
|
350.22
|
350.22
|
350.22
|
350.22
|
-1.98
|
-1.98
|
4
|
18
|
0
|
||
|
1308
|
352.84
|
350.98
|
350.98
|
350.98
|
350.98
|
350.98
|
-1.86
|
-1.86
|
2
|
108
|
0
|
||
|
1309
|
352.51
|
350.82
|
351.00
|
350.82
|
351.00
|
350.86
|
-1.51
|
-1.65
|
8
|
120
|
0
|
||
|
1310
|
355.26
|
349.52
|
349.52
|
349.52
|
349.52
|
349.52
|
-5.74
|
-5.74
|
2
|
2
|
-2
|
||
|
小计
|
47780
|
118946
|
-1470
|
||||||||||
|
1211
|
56880
|
56430
|
56590
|
56350
|
56540
|
56410
|
-340
|
-470
|
10266
|
28682
|
-1388
|
||
|
1212
|
56870
|
56460
|
56600
|
56300
|
56600
|
56430
|
-270
|
-440
|
15542
|
60294
|
-2526
|
||
|
1301
|
56850
|
56380
|
56600
|
56260
|
56480
|
56400
|
-370
|
-450
|
63732
|
123790
|
-4836
|
||
|
1302
|
56790
|
56300
|
56530
|
56170
|
56480
|
56340
|
-310
|
-450
|
255612
|
186350
|
7020
|
||
|
1303
|
56780
|
56400
|
56510
|
56190
|
56440
|
56340
|
-340
|
-440
|
18396
|
37606
|
2888
|
||
|
1304
|
56830
|
56400
|
56570
|
56250
|
56490
|
56410
|
-340
|
-420
|
3500
|
8074
|
860
|
||
|
1305
|
56890
|
56550
|
56620
|
56320
|
56550
|
56450
|
-340
|
-440
|
1322
|
3892
|
738
|
||
|
1306
|
57000
|
56480
|
56660
|
56400
|
56510
|
56490
|
-490
|
-510
|
134
|
1204
|
42
|
||
|
1307
|
56890
|
56580
|
56670
|
56490
|
56490
|
56580
|
-400
|
-310
|
32
|
672
|
14
|
||
|
1308
|
57080
|
56680
|
56740
|
56590
|
56640
|
56640
|
-440
|
-440
|
54
|
362
|
2
|
||
|
1309
|
57140
|
56740
|
56770
|
56650
|
56750
|
56710
|
-390
|
-430
|
22
|
502
|
-4
|
||
|
1310
|
57190
|
56750
|
56750
|
56650
|
56700
|
56710
|
-490
|
-480
|
54
|
592
|
20
|
||
|
小计
|
368666
|
452020
|
2830
|
||||||||||
|
铅
|
1211
|
14950
|
15080
|
15090
|
15060
|
15080
|
15080
|
130
|
130
|
40
|
654
|
-32
|
|
|
1212
|
15165
|
15105
|
15190
|
15105
|
15160
|
15160
|
-5
|
-5
|
28
|
1204
|
-10
|
||
|
1301
|
15180
|
15140
|
15195
|
15140
|
15180
|
15170
|
0
|
-10
|
30
|
734
|
12
|
||
|
1302
|
15235
|
15130
|
15130
|
15130
|
15130
|
15130
|
-105
|
-105
|
2
|
2
|
-2
|
||
|
1303
|
15195
|
15195
|
15195
|
0
|
0
|
10
|
0
|
||||||
|
1304
|
15315
|
15205
|
15205
|
-110
|
-110
|
6
|
0
|
||||||
|
1305
|
15340
|
15230
|
15230
|
-110
|
-110
|
4
|
0
|
||||||
|
1306
|
15430
|
15320
|
15320
|
-110
|
-110
|
8
|
0
|
||||||
|
1307
|
15470
|
15450
|
15450
|
-20
|
-20
|
6
|
0
|
||||||
|
1308
|
15470
|
15470
|
15470
|
0
|
0
|
0
|
|||||||
|
1309
|
15470
|
15470
|
15470
|
0
|
0
|
0
|
|||||||
|
1310
|
15470
|
15470
|
15470
|
0
|
0
|
0
|
|||||||
|
小计
|
100
|
2628
|
-32
|
||||||||||
|
螺纹钢
|
1211
|
3807
|
3820
|
3820
|
3742
|
3773
|
3755
|
-34
|
-52
|
622
|
1162
|
-350
|
|
|
1212
|
3723
|
3713
|
3713
|
3700
|
3700
|
3706
|
-23
|
-17
|
34
|
1226
|
-4
|
||
|
1301
|
3639
|
3620
|
3632
|
3609
|
3621
|
3621
|
-18
|
-18
|
156540
|
509792
|
-20406
|
||
|
1302
|
3616
|
3606
|
3613
|
3594
|
3603
|
3604
|
-13
|
-12
|
520
|
3472
|
-48
|
||
|
1303
|
3624
|
3625
|
3625
|
3610
|
3610
|
3614
|
-14
|
-10
|
14
|
288
|
4
|
||
|
1304
|
3659
|
3601
|
3639
|
3601
|
3630
|
3631
|
-29
|
-28
|
152
|
396
|
58
|
||
|
1305
|
3648
|
3615
|
3640
|
3608
|
3628
|
3625
|
-20
|
-23
|
1686068
|
969376
|
-31914
|
||
|
1306
|
3654
|
3641
|
3650
|
3629
|
3637
|
3638
|
-17
|
-16
|
116
|
244
|
-6
|
||
|
1307
|
3658
|
3658
|
3658
|
0
|
0
|
90
|
0
|
||||||
|
1308
|
3682
|
3648
|
3673
|
3648
|
3663
|
3663
|
-19
|
-19
|
16
|
178
|
2
|
||
|
1309
|
3691
|
3688
|
3688
|
3670
|
3672
|
3676
|
-19
|
-15
|
98
|
828
|
58
|
||
|
1310
|
3697
|
3680
|
3687
|
3672
|
3680
|
3677
|
-17
|
-20
|
386
|
1744
|
38
|
||
|
小计
|
1844566
|
1488796
|
-52568
|
||||||||||
|
锌
|
1211
|
14580
|
14505
|
14610
|
14500
|
14550
|
14545
|
-30
|
-35
|
1402
|
12660
|
-316
|
|
|
1212
|
14650
|
14650
|
14685
|
14565
|
14645
|
14635
|
-5
|
-15
|
5128
|
30874
|
-790
|
||
|
1301
|
14685
|
14660
|
14730
|
14600
|
14680
|
14665
|
-5
|
-20
|
54082
|
133890
|
-3264
|
||
|
1302
|
14715
|
14675
|
14755
|
14635
|
14715
|
14695
|
0
|
-20
|
51924
|
106270
|
9932
|
||
|
1303
|
14760
|
14730
|
14780
|
14680
|
14745
|
14715
|
-15
|
-45
|
5842
|
13762
|
4038
|
||
|
1304
|
14810
|
14755
|
14825
|
14745
|
14755
|
14755
|
-55
|
-55
|
268
|
2734
|
108
|
||
|
1305
|
14860
|
14850
|
14870
|
14795
|
14840
|
14805
|
-20
|
-55
|
404
|
3604
|
140
|
||
|
1306
|
14915
|
14850
|
14925
|
14845
|
14925
|
14860
|
10
|
-55
|
38
|
948
|
2
|
||
|
1307
|
14960
|
14960
|
14960
|
14950
|
14950
|
14955
|
-10
|
-5
|
10
|
568
|
0
|
||
|
1308
|
15030
|
14970
|
14980
|
14955
|
14980
|
14970
|
-50
|
-60
|
60
|
100
|
-24
|
||
|
1309
|
15095
|
15045
|
15050
|
15010
|
15050
|
15030
|
-45
|
-65
|
100
|
774
|
-22
|
||
|
1310
|
15135
|
15075
|
15100
|
15060
|
15060
|
15070
|
-75
|
-65
|
68
|
54
|
-32
|
||
|
小计
|
119326
|
306238
|
9772
|
||||||||||
